Spectur Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.031	0.031	0.031	0.031	0.031	183,077
2025-11-10	0.031	0.031	0.031	0.031	0.031	32,258
2025-11-07	0.030	0.031	0.030	0.031	0.031	749,498
2025-11-06	0.028	0.028	0.028	0.028	0.028	15,992
2025-11-05	0.029	0.030	0.029	0.029	0.029	397,542
2025-11-04	0.027	0.027	0.027	0.027	0.027	0
2025-11-03	0.027	0.027	0.027	0.027	0.027	50,003
2025-10-31	0.032	0.032	0.028	0.028	0.028	15,791,989
2025-10-30	0.034	0.034	0.033	0.033	0.033	2,219,184
2025-10-29	0.032	0.035	0.032	0.035	0.035	545,511
2025-10-28	0.033	0.033	0.033	0.033	0.033	77,257
2025-10-27	0.032	0.034	0.032	0.032	0.032	714,506
2025-10-24	0.032	0.035	0.032	0.034	0.034	2,523,827
2025-10-23	0.031	0.034	0.030	0.030	0.030	3,525,826
2025-10-22	0.029	0.029	0.029	0.029	0.029	0
2025-10-21	0.029	0.029	0.029	0.029	0.029	0
2025-10-20	0.027	0.029	0.027	0.029	0.029	138,970
2025-10-17	0.029	0.029	0.027	0.027	0.027	174,992
2025-10-16	0.028	0.028	0.028	0.028	0.028	0
2025-10-15	0.028	0.028	0.028	0.028	0.028	33,200
2025-10-14	0.026	0.029	0.026	0.029	0.029	188,356
2025-10-13	0.028	0.028	0.028	0.028	0.028	173,309
2025-10-10	0.028	0.029	0.027	0.027	0.027	323,474
2025-10-09	0.028	0.028	0.027	0.027	0.027	411,033
2025-10-08	0.028	0.028	0.028	0.028	0.028	0
2025-10-07	0.028	0.028	0.028	0.028	0.028	52,589
2025-10-06	0.026	0.029	0.026	0.029	0.029	607,432
2025-10-03	0.026	0.026	0.026	0.026	0.026	415,704
2025-10-02	0.026	0.026	0.026	0.026	0.026	310,987
2025-10-01	0.029	0.029	0.028	0.028	0.028	66,107
2025-09-30	0.026	0.029	0.026	0.029	0.029	602,633
2025-09-29	0.026	0.026	0.026	0.026	0.026	126,000
2025-09-26	0.028	0.028	0.028	0.028	0.028	170,036
2025-09-25	0.026	0.026	0.026	0.026	0.026	0
2025-09-24	0.026	0.026	0.026	0.026	0.026	38,342
2025-09-23	0.025	0.025	0.025	0.025	0.025	1,501
2025-09-22	0.026	0.026	0.025	0.026	0.026	507,978
2025-09-19	0.029	0.031	0.029	0.031	0.031	3,177
2025-09-18	0.030	0.030	0.030	0.030	0.030	0
2025-09-17	0.030	0.030	0.030	0.030	0.030	0
2025-09-16	0.030	0.030	0.030	0.030	0.030	8,878
2025-09-15	0.034	0.034	0.031	0.031	0.031	231,526
2025-09-12	0.033	0.035	0.033	0.035	0.035	34,331
2025-09-11	0.035	0.035	0.035	0.035	0.035	375,723
2025-09-10	0.029	0.035	0.029	0.035	0.035	1,280,064
2025-09-09	0.029	0.029	0.028	0.028	0.028	51,662
2025-09-08	0.031	0.031	0.028	0.028	0.028	816,350
2025-09-05	0.024	0.032	0.024	0.032	0.032	5,201,237
2025-09-04	0.022	0.024	0.022	0.024	0.024	114,025
2025-09-03	0.022	0.023	0.022	0.023	0.023	35,147
2025-09-02	0.022	0.022	0.022	0.022	0.022	1,000
2025-09-01	0.021	0.021	0.021	0.021	0.021	699,849
2025-08-29	0.021	0.022	0.021	0.022	0.022	58,850
2025-08-28	0.021	0.021	0.021	0.021	0.021	510,662
2025-08-27	0.018	0.018	0.018	0.018	0.018	330,554
2025-08-26	0.021	0.021	0.021	0.021	0.021	0
2025-08-25	0.021	0.021	0.021	0.021	0.021	0
2025-08-22	0.021	0.021	0.021	0.021	0.021	505,640
2025-08-21	0.021	0.021	0.021	0.021	0.021	390,116
2025-08-20	0.023	0.024	0.023	0.023	0.023	170,882

← NewerPage 5 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.